Mercados españoles abiertos en 16 mins
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0797 -0,0011 (-0,10%) Petróleo Brent
83,39 -0,21 (-0,25%) Bitcoin EUR
62.850,50 -597,16 (-0,94%)
Rolls-Royce Holdings plc (RRL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 449,80 | 450,20 | 442,50 | 447,50 | 447,50 | 3.182.420 |
| 28 may 2024 | 449,10 | 458,20 | 444,40 | 449,80 | 449,80 | 2.651.255 |
| 24 may 2024 | 436,90 | 443,60 | 435,75 | 442,50 | 442,50 | 1.887.609 |
| 23 may 2024 | 429,00 | 446,80 | 420,10 | 439,20 | 439,20 | 5.040.387 |
| 22 may 2024 | 432,35 | 439,20 | 424,30 | 429,50 | 429,50 | 2.819.558 |
| 21 may 2024 | 435,80 | 438,80 | 431,00 | 433,00 | 433,00 | 2.594.451 |
| 20 may 2024 | 418,50 | 435,90 | 417,80 | 433,80 | 433,80 | 3.119.395 |
| 17 may 2024 | 419,60 | 420,50 | 413,30 | 419,10 | 419,10 | 2.761.341 |
| 16 may 2024 | 426,40 | 427,40 | 420,20 | 421,80 | 421,80 | 2.237.045 |
| 15 may 2024 | 422,60 | 428,40 | 421,00 | 427,00 | 427,00 | 1.685.892 |
| 14 may 2024 | 418,90 | 422,50 | 415,50 | 421,50 | 421,50 | 1.713.390 |
| 13 may 2024 | 422,60 | 423,60 | 418,25 | 420,70 | 420,70 | 2.120.853 |
| 10 may 2024 | 434,10 | 439,40 | 423,80 | 424,20 | 424,20 | 2.191.815 |
| 09 may 2024 | 427,70 | 434,80 | 425,80 | 433,70 | 433,70 | 2.075.957 |
| 08 may 2024 | 419,10 | 428,30 | 417,50 | 427,40 | 427,40 | 4.090.506 |
| 07 may 2024 | 422,20 | 425,90 | 416,20 | 417,70 | 417,70 | 3.470.702 |
| 03 may 2024 | 411,90 | 416,90 | 408,50 | 416,70 | 416,70 | 2.927.754 |
| 02 may 2024 | 405,60 | 408,60 | 402,10 | 408,60 | 408,60 | 2.744.375 |
| 01 may 2024 | 412,80 | 417,10 | 407,90 | 409,20 | 409,20 | 2.009.920 |
| 30 abr 2024 | 416,20 | 416,40 | 411,80 | 413,00 | 413,00 | 2.071.110 |
| 29 abr 2024 | 421,70 | 423,50 | 411,50 | 414,80 | 414,80 | 1.620.304 |
| 26 abr 2024 | 411,50 | 420,40 | 409,10 | 420,10 | 420,10 | 5.139.773 |
| 25 abr 2024 | 414,10 | 414,10 | 400,80 | 405,90 | 405,90 | 6.431.871 |
| 24 abr 2024 | 418,10 | 422,90 | 414,60 | 416,00 | 416,00 | 3.552.738 |
| 23 abr 2024 | 406,60 | 416,35 | 406,60 | 416,30 | 416,30 | 4.373.129 |
| 22 abr 2024 | 401,60 | 406,80 | 398,90 | 404,80 | 404,80 | 4.246.159 |
| 19 abr 2024 | 398,20 | 398,80 | 391,90 | 395,50 | 395,50 | 3.330.457 |
| 18 abr 2024 | 406,50 | 407,00 | 398,40 | 404,60 | 404,60 | 3.131.620 |
| 17 abr 2024 | 395,60 | 408,80 | 395,60 | 402,50 | 402,50 | 4.670.060 |
| 16 abr 2024 | 397,60 | 402,20 | 394,90 | 398,10 | 398,10 | 3.496.741 |
| 15 abr 2024 | 404,00 | 413,20 | 400,80 | 406,60 | 406,60 | 2.996.991 |
| 12 abr 2024 | 410,30 | 414,70 | 402,20 | 403,30 | 403,30 | 3.756.439 |
| 11 abr 2024 | 408,30 | 409,20 | 395,80 | 403,20 | 403,20 | 6.641.100 |
| 10 abr 2024 | 410,10 | 415,30 | 400,90 | 406,70 | 406,70 | 4.331.923 |
| 09 abr 2024 | 425,60 | 427,50 | 405,10 | 413,60 | 413,60 | 5.635.094 |
| 08 abr 2024 | 420,30 | 431,45 | 419,20 | 429,10 | 429,10 | 3.081.798 |
| 05 abr 2024 | 408,50 | 421,95 | 408,20 | 420,40 | 420,40 | 4.203.845 |
| 04 abr 2024 | 424,40 | 424,40 | 416,70 | 419,15 | 419,15 | 2.672.842 |
| 03 abr 2024 | 420,00 | 428,10 | 417,40 | 424,80 | 424,80 | 6.059.122 |
| 02 abr 2024 | 428,30 | 434,95 | 412,80 | 418,00 | 418,00 | 5.445.242 |
| 28 mar 2024 | 420,90 | 429,40 | 412,30 | 427,40 | 427,40 | 2.393.023 |
| 27 mar 2024 | 427,20 | 427,90 | 422,20 | 422,90 | 422,90 | 2.177.557 |
| 26 mar 2024 | 422,80 | 428,60 | 421,40 | 427,50 | 427,50 | 3.501.245 |
| 25 mar 2024 | 420,90 | 423,50 | 418,05 | 422,00 | 422,00 | 2.078.954 |
| 22 mar 2024 | 422,50 | 424,00 | 417,55 | 421,70 | 421,70 | 4.410.149 |
| 21 mar 2024 | 420,70 | 423,50 | 414,30 | 419,70 | 419,70 | 5.624.914 |
| 20 mar 2024 | 399,20 | 407,70 | 397,00 | 407,10 | 407,10 | 2.527.018 |
| 19 mar 2024 | 390,60 | 400,50 | 388,40 | 398,60 | 398,60 | 3.443.682 |
| 18 mar 2024 | 390,20 | 398,30 | 388,10 | 391,00 | 391,00 | 2.289.971 |
| 15 mar 2024 | 388,00 | 396,60 | 383,70 | 392,80 | 392,80 | 2.718.111 |
| 14 mar 2024 | 394,70 | 396,30 | 388,20 | 390,00 | 390,00 | 6.341.107 |
| 13 mar 2024 | 392,80 | 395,70 | 388,90 | 394,20 | 394,20 | 2.541.155 |
| 12 mar 2024 | 387,00 | 391,40 | 383,60 | 391,20 | 391,20 | 2.757.860 |
| 11 mar 2024 | 382,30 | 385,40 | 378,80 | 383,50 | 383,50 | 3.569.173 |
| 08 mar 2024 | 391,10 | 392,00 | 384,10 | 386,70 | 386,70 | 4.774.959 |
| 07 mar 2024 | 379,10 | 389,00 | 379,00 | 388,60 | 388,60 | 4.463.318 |
| 06 mar 2024 | 374,90 | 380,30 | 374,10 | 377,60 | 377,60 | 2.207.478 |
| 05 mar 2024 | 376,00 | 379,90 | 372,45 | 373,80 | 373,80 | 4.149.889 |
| 04 mar 2024 | 374,90 | 380,30 | 373,30 | 375,50 | 375,50 | 3.922.605 |
| 01 mar 2024 | 374,80 | 376,10 | 368,30 | 374,80 | 374,80 | 4.508.661 |
| 29 feb 2024 | 367,80 | 371,20 | 361,30 | 370,20 | 370,20 | 4.919.267 |
| 28 feb 2024 | 360,40 | 372,40 | 360,40 | 371,40 | 371,40 | 4.105.160 |
| 27 feb 2024 | 360,45 | 360,45 | 353,90 | 358,80 | 358,80 | 4.104.941 |
| 26 feb 2024 | 353,90 | 363,00 | 353,30 | 361,20 | 361,20 | 3.338.448 |
| 23 feb 2024 | 355,60 | 358,00 | 349,60 | 354,00 | 354,00 | 6.266.910 |
| 22 feb 2024 | 355,50 | 369,00 | 347,40 | 355,20 | 355,20 | 15.457.377 |
| 21 feb 2024 | 331,10 | 331,60 | 323,90 | 329,40 | 329,40 | 4.307.850 |
| 20 feb 2024 | 331,80 | 335,50 | 330,10 | 331,00 | 331,00 | 2.876.422 |
| 19 feb 2024 | 323,75 | 334,00 | 321,90 | 332,60 | 332,60 | 3.778.271 |
| 16 feb 2024 | 321,90 | 322,40 | 315,80 | 320,80 | 320,80 | 2.930.237 |
| 15 feb 2024 | 315,20 | 322,40 | 314,65 | 319,10 | 319,10 | 3.681.447 |
| 14 feb 2024 | 312,20 | 314,80 | 309,70 | 310,60 | 310,60 | 2.762.716 |
| 13 feb 2024 | 308,70 | 309,10 | 300,60 | 305,60 | 305,60 | 5.673.025 |
| 12 feb 2024 | 319,10 | 319,10 | 305,20 | 309,20 | 309,20 | 3.999.774 |
| 09 feb 2024 | 318,70 | 320,30 | 315,30 | 318,20 | 318,20 | 4.247.253 |
| 08 feb 2024 | 324,00 | 325,60 | 316,60 | 316,70 | 316,70 | 3.230.920 |
| 07 feb 2024 | 318,00 | 324,30 | 317,00 | 321,90 | 321,90 | 2.905.380 |
| 06 feb 2024 | 313,40 | 320,50 | 312,50 | 317,70 | 317,70 | 3.507.711 |
| 05 feb 2024 | 312,80 | 317,80 | 308,80 | 309,40 | 309,40 | 3.738.084 |
| 02 feb 2024 | 303,60 | 309,25 | 301,60 | 308,40 | 308,40 | 3.327.770 |
| 01 feb 2024 | 299,60 | 304,50 | 298,80 | 299,40 | 299,40 | 3.357.615 |
| 31 ene 2024 | 306,00 | 307,30 | 301,00 | 301,70 | 301,70 | 2.482.544 |
| 30 ene 2024 | 305,10 | 312,80 | 304,70 | 307,60 | 307,60 | 2.148.959 |
| 29 ene 2024 | 305,40 | 306,40 | 302,15 | 303,40 | 303,40 | 1.370.803 |
| 26 ene 2024 | 305,85 | 307,50 | 302,35 | 306,10 | 306,10 | 1.916.809 |
| 25 ene 2024 | 305,00 | 308,80 | 303,70 | 307,10 | 307,10 | 1.743.383 |
| 24 ene 2024 | 304,30 | 309,30 | 303,90 | 307,80 | 307,80 | 2.201.218 |
| 23 ene 2024 | 308,50 | 308,50 | 300,40 | 300,90 | 300,90 | 3.233.358 |
| 22 ene 2024 | 307,70 | 310,80 | 305,50 | 307,00 | 307,00 | 2.994.924 |
| 19 ene 2024 | 306,80 | 308,60 | 302,60 | 304,90 | 304,90 | 2.693.446 |
| 18 ene 2024 | 295,50 | 306,00 | 293,50 | 305,00 | 305,00 | 3.720.545 |
| 17 ene 2024 | 298,90 | 300,30 | 295,30 | 295,90 | 295,90 | 5.896.603 |
| 16 ene 2024 | 294,80 | 300,00 | 292,30 | 298,20 | 298,20 | 4.917.581 |
| 15 ene 2024 | 304,30 | 306,10 | 299,80 | 300,05 | 300,05 | 2.787.717 |
| 12 ene 2024 | 300,20 | 307,10 | 299,00 | 304,60 | 304,60 | 3.190.298 |
| 11 ene 2024 | 309,70 | 309,70 | 298,30 | 298,30 | 298,30 | 4.121.139 |
| 10 ene 2024 | 308,80 | 309,90 | 305,50 | 308,40 | 308,40 | 2.653.417 |
| 09 ene 2024 | 307,00 | 311,90 | 306,30 | 308,10 | 308,10 | 2.275.057 |
| 08 ene 2024 | 295,90 | 305,60 | 295,50 | 304,10 | 304,10 | 2.123.778 |
| 05 ene 2024 | 294,50 | 296,90 | 292,10 | 296,60 | 296,60 | 2.316.996 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.